EdgeLab S.p.A. (BIT:ELB)
Italy · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
EdgeLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 500 |
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 500 |
| May 28, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 1,000 |
| May 27, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -9.17% | 7,500 |
| May 26, 2026 | 5.70 | 6.25 | 5.70 | 6.00 | 6.00 | 7.14% | 2,500 |
| May 25, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -4.27% | 1,000 |
| May 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 18, 2026 | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | 0.86% | 2,000 |
| May 15, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | 1,000 |
| May 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 13, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 2,000 |
| May 12, 2026 | 5.60 | 5.90 | 5.50 | 5.70 | 5.70 | - | 2,500 |
| May 11, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -5.00% | 3,500 |
| May 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 500 |
| May 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 6, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 1,500 |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 4, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | 1,000 |
| Apr 30, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | -0.80% | 2,000 |
| Apr 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | 2,000 |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 500 |
| Apr 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 24, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,000 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 21, 2026 | 5.75 | 6.20 | 5.75 | 5.80 | 5.80 | 2.65% | 11,000 |
| Apr 20, 2026 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 2,000 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 500 |
| Apr 13, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 8.87% | 3,000 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | 500 |
| Apr 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | 500 |
| Apr 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | 1,000 |
| Apr 7, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 7.52% | 1,500 |
| Apr 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 500 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.44 | 4.52 | 4.52 | -1.95% | 4,000 |
| Mar 31, 2026 | 4.59 | 4.61 | 4.45 | 4.61 | 4.61 | -2.33% | 7,000 |
| Mar 30, 2026 | 5.04 | 5.04 | 4.60 | 4.72 | 4.72 | -8.53% | 11,000 |
| Mar 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Mar 26, 2026 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | -2.27% | 1,000 |
| Mar 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Mar 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |